XLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	117.44	118.43	116.74	118.02	118.02	1.15%	6,555,240
Aug 20, 2026	117.05	117.40	116.38	116.68	116.68	-1.61%	5,132,116
Aug 19, 2026	116.90	119.06	116.73	118.59	118.59	1.92%	7,501,660
Aug 18, 2026	116.70	117.58	116.07	116.36	116.36	-0.33%	5,228,618
Aug 17, 2026	117.96	117.96	116.49	116.75	116.75	-1.23%	6,865,804
Aug 14, 2026	118.47	119.18	118.09	118.20	118.20	-0.21%	3,837,191
Aug 13, 2026	118.04	118.93	117.89	118.45	118.45	0.48%	4,502,116
Aug 12, 2026	119.32	119.32	117.55	117.89	117.89	-1.13%	4,476,427
Aug 11, 2026	119.67	119.96	119.11	119.24	119.24	-0.36%	3,785,681
Aug 10, 2026	119.23	119.86	118.86	119.67	119.67	-0.16%	4,457,858
Aug 7, 2026	118.52	120.44	118.50	119.86	119.86	1.49%	5,071,248
Aug 6, 2026	118.61	118.80	117.71	118.10	118.10	-0.46%	4,819,405
Aug 5, 2026	119.28	119.64	118.07	118.64	118.64	0.30%	6,113,205
Aug 4, 2026	117.53	118.57	117.12	118.29	118.29	0.07%	10,446,757
Aug 3, 2026	117.64	119.12	117.64	118.21	118.21	1.83%	10,019,512
Jul 31, 2026	115.44	116.39	114.97	116.09	116.09	3.29%	13,150,127
Jul 30, 2026	112.17	112.80	111.46	112.39	112.39	0.70%	8,013,180
Jul 29, 2026	111.95	113.59	111.44	111.61	111.61	-0.77%	7,531,735
Jul 28, 2026	111.66	112.53	111.25	112.48	112.48	1.48%	6,012,012
Jul 27, 2026	110.87	111.36	110.30	110.84	110.84	1.31%	6,976,736
Jul 24, 2026	109.10	109.94	108.65	109.41	109.41	0.60%	8,206,015
Jul 23, 2026	110.48	110.59	108.29	108.76	108.76	-4.61%	12,455,442
Jul 22, 2026	114.90	115.23	113.82	114.02	114.02	-0.74%	7,093,444
Jul 21, 2026	114.64	115.17	114.28	114.87	114.87	0.23%	6,470,321
Jul 20, 2026	116.22	116.22	114.38	114.61	114.61	-0.72%	7,384,218
Jul 17, 2026	115.91	116.87	115.32	115.44	115.44	-1.62%	9,662,509
Jul 16, 2026	117.12	118.22	116.86	117.34	117.34	0.29%	5,506,713
Jul 15, 2026	116.46	117.81	116.46	117.00	117.00	0.95%	9,071,534
Jul 14, 2026	116.01	116.40	115.46	115.90	115.90	-0.12%	6,602,840
Jul 13, 2026	117.20	117.52	115.62	116.04	116.04	-1.02%	5,974,342
Jul 10, 2026	117.59	117.89	116.48	117.24	117.24	0.33%	5,887,287
Jul 9, 2026	114.72	116.88	114.55	116.85	116.85	1.34%	8,372,789
Jul 8, 2026	116.31	116.32	114.44	115.30	115.30	-1.78%	15,041,697
Jul 7, 2026	118.92	119.12	117.11	117.39	117.39	-0.53%	9,075,553
Jul 6, 2026	117.53	118.19	116.10	118.01	118.01	0.76%	9,013,578
Jul 2, 2026	118.63	119.21	116.58	117.12	117.12	-0.82%	10,808,757
Jul 1, 2026	117.78	119.16	116.90	118.09	118.09	0.69%	9,521,579
Jun 30, 2026	116.23	117.57	116.23	117.28	117.28	0.14%	5,153,699
Jun 29, 2026	115.21	117.54	115.04	117.12	117.12	2.40%	10,559,338
Jun 26, 2026	113.20	115.46	113.16	114.37	114.37	0.90%	8,907,818
Jun 25, 2026	114.65	115.06	113.13	113.35	113.35	-1.49%	7,016,004
Jun 24, 2026	114.15	116.96	113.93	115.07	115.07	1.15%	8,228,496
Jun 23, 2026	113.95	114.66	113.47	113.76	113.76	-1.03%	9,172,179
Jun 22, 2026	115.99	116.92	114.87	114.94	114.94	-1.70%	7,312,923
Jun 18, 2026	116.65	117.66	115.54	117.16	116.93	1.45%	8,728,589
Jun 17, 2026	117.81	118.17	115.18	115.49	115.26	-2.51%	9,065,846
Jun 16, 2026	118.67	119.46	118.34	118.46	118.22	-0.09%	6,050,542
Jun 15, 2026	118.61	119.51	118.31	118.57	118.33	1.69%	6,590,561
Jun 12, 2026	117.02	117.02	114.82	116.60	116.37	0.26%	7,655,293
Jun 11, 2026	114.12	116.46	113.44	116.30	116.07	2.48%	8,680,424